OKE Precision Cutting Tools Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	86.040	101.73	75.110	101.68	101.43	18,657,077
2026-07-20	110.00	112.47	85.600	85.600	85.390	18,098,758
2026-07-17	111.00	118.82	105.29	107.00	106.74	14,521,801
2026-07-16	114.00	120.49	109.36	111.82	111.55	8,140,285
2026-07-15	127.49	130.91	115.26	115.85	115.57	9,057,660
2026-07-14	118.72	127.70	115.04	126.05	125.74	11,632,507
2026-07-13	129.00	134.00	116.00	116.39	116.10	13,786,192
2026-07-10	145.10	150.95	133.00	133.00	132.67	10,919,288
2026-07-09	140.31	145.31	135.02	144.62	144.26	9,345,981
2026-07-08	147.00	151.00	137.41	137.76	137.42	8,435,917
2026-07-07	148.18	152.50	143.30	145.55	145.19	8,627,334
2026-07-06	174.40	175.80	147.77	150.32	149.95	13,570,476
2026-07-03	171.00	186.00	165.10	172.00	171.58	9,353,921
2026-07-02	170.05	192.00	165.30	176.92	176.49	11,440,764
2026-07-01	189.00	192.08	178.82	183.20	182.75	9,260,341
2026-06-30	175.05	187.00	170.39	181.81	181.36	8,039,725
2026-06-29	180.67	187.77	163.10	176.80	176.37	9,259,589
2026-06-26	190.00	192.10	177.50	187.66	187.20	8,179,191
2026-06-25	185.00	197.69	179.57	192.50	192.03	9,438,390
2026-06-24	179.14	187.58	176.10	184.50	184.05	9,263,236
2026-06-23	195.71	195.82	177.00	180.28	179.84	11,624,195
2026-06-22	194.00	211.37	183.50	200.73	200.24	14,412,364
2026-06-18	170.28	193.58	169.00	188.56	188.10	11,810,036
2026-06-17	160.01	178.38	160.01	174.47	174.04	12,119,277
2026-06-16	164.00	170.71	156.99	164.95	164.54	14,475,904
2026-06-15	145.00	165.00	141.80	162.01	161.61	14,527,381
2026-06-12	145.99	151.48	139.51	140.53	140.18	9,873,626
2026-06-11	137.02	143.80	133.11	142.00	141.65	9,721,978
2026-06-10	152.50	152.99	138.11	139.02	138.68	10,995,991
2026-06-09	151.28	157.59	143.58	155.29	154.91	9,909,687
2026-06-08	136.00	158.41	136.00	147.60	147.24	10,406,397
2026-06-05	155.00	163.78	148.23	151.83	151.46	10,632,838
2026-06-04	144.20	162.80	144.20	159.75	159.36	12,415,227
2026-06-03	135.87	157.16	135.00	148.00	147.64	13,661,529
2026-06-02	135.87	142.55	132.00	138.58	138.24	11,046,996
2026-06-01	143.54	146.00	133.23	135.11	134.78	13,527,556
2026-05-29	157.19	170.88	145.35	147.15	146.79	16,111,716
2026-05-28	145.00	160.88	139.86	157.55	157.16	14,803,316
2026-05-27	134.02	150.48	134.02	145.20	144.84	16,575,140
2026-05-26	126.00	149.89	121.45	139.88	139.54	22,666,595
2026-05-25	136.99	138.01	124.03	132.13	131.81	21,708,014
2026-05-22	116.00	136.20	115.33	132.00	131.68	22,836,256
2026-05-21	109.00	121.88	106.88	114.00	113.72	19,405,021
2026-05-20	119.39	125.00	107.52	110.80	110.53	20,181,753
2026-05-19	112.99	114.00	102.08	113.12	112.84	10,407,026
2026-05-18	108.81	113.94	107.98	113.08	112.80	9,189,235
2026-05-15	110.00	114.11	106.00	110.65	110.38	9,990,102
2026-05-14	110.53	114.80	107.81	108.30	108.03	9,318,605
2026-05-13	104.34	116.42	104.10	112.58	112.30	14,770,055
2026-05-12	98.450	111.11	94.000	108.21	107.94	20,039,678
2026-05-11	99.680	100.38	96.000	98.570	98.328	12,476,089
2026-05-08	99.390	101.52	97.040	99.660	99.415	10,989,970
2026-05-07	98.420	104.08	96.550	102.18	101.93	13,050,359
2026-05-06	96.190	100.88	96.000	98.500	98.258	12,890,521
2026-04-30	93.870	97.840	93.010	95.640	95.405	12,777,301
2026-04-29	86.940	94.910	86.710	93.870	93.639	15,572,762
2026-04-28	89.080	89.990	86.010	86.660	86.447	9,884,866
2026-04-27	89.500	91.250	85.250	90.110	89.888	12,432,083
2026-04-24	92.550	93.990	90.350	92.650	92.422	8,537,835
2026-04-23	98.000	99.230	87.010	92.280	92.053	17,848,663

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.2500 CNY
2025-07-17	0.1500 CNY
2024-06-03	0.3500 CNY
2023-06-16	0.9800 CNY
2022-05-24	0.7000 CNY
2021-05-27	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.